Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

101.29 -0.05 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.83 35.03 34.81 34.85 5,576,345 -0.46(-1.31%)
Mar 30, 2016 35.37 35.49 35.29 35.32 4,865,094 -0.14(-0.40%)
Mar 29, 2016 35.39 35.52 35.26 35.46 4,087,311 +0.12(+0.34%)
Mar 28, 2016 35.30 35.45 35.25 35.34 4,899,174 +0.73(+2.10%)
Mar 24, 2016 34.30 34.62 34.62 34.62 5,013,577 -0.18(-0.53%)
Mar 23, 2016 35.13 35.15 34.75 34.80 6,152,705 -0.45(-1.29%)
Mar 22, 2016 35.01 35.41 34.93 35.25 7,642,143 +0.31(+0.89%)
Mar 21, 2016 34.77 35.01 34.73 34.94 4,076,274 +0.15(+0.44%)
Mar 18, 2016 34.64 34.83 34.56 34.79 5,197,324 +0.02(+0.05%)
Mar 17, 2016 34.58 34.90 34.48 34.78 8,073,471 -0.23(-0.66%)
Mar 16, 2016 34.95 35.22 34.89 35.01 6,477,125 -0.15(-0.43%)
Mar 15, 2016 35.08 35.17 34.99 35.16 9,895,832 -0.68(-1.89%)
Mar 14, 2016 35.72 35.91 35.67 35.84 5,037,424 +0.00(+0.00%)
Mar 11, 2016 35.52 35.84 35.40 35.84 7,303,898 +1.08(+3.10%)
Mar 10, 2016 35.43 35.68 34.40 34.76 10,202,134 -0.07(-0.21%)
Mar 09, 2016 34.74 34.92 34.62 34.83 7,652,921 +0.14(+0.41%)
Mar 08, 2016 34.89 34.93 34.62 34.69 6,136,012 -0.57(-1.63%)
Mar 07, 2016 35.17 35.43 35.17 35.26 3,916,003 -0.43(-1.21%)
Mar 04, 2016 35.64 35.91 35.34 35.69 7,684,939 +0.57(+1.61%)
Mar 03, 2016 35.06 35.14 34.92 35.13 4,691,272 +0.45(+1.31%)
Mar 02, 2016 34.78 34.82 34.46 34.67 6,561,647 +0.39(+1.14%)
Mar 01, 2016 33.60 34.37 33.57 34.28 5,890,767 +1.09(+3.29%)
Feb 29, 2016 33.52 33.62 33.17 33.19 9,685,068 -0.95(-2.78%)
Feb 26, 2016 34.13 34.45 34.01 34.14 9,164,936 +0.31(+0.92%)
Feb 25, 2016 33.55 33.83 33.28 33.83 6,996,384 +0.74(+2.24%)
Feb 24, 2016 32.59 33.16 32.18 33.08 8,169,675 +0.22(+0.66%)
Feb 23, 2016 33.24 33.31 32.84 32.87 5,511,355 -0.73(-2.18%)
Feb 22, 2016 33.64 33.84 33.47 33.60 8,756,836 +0.68(+2.06%)
Feb 19, 2016 33.02 33.07 32.77 32.93 6,954,510 -0.52(-1.55%)
Feb 18, 2016 34.11 34.11 33.33 33.44 15,367,054 -0.04(-0.12%)
Feb 17, 2016 33.47 33.77 33.38 33.48 8,413,154 +0.33(+0.99%)
Feb 16, 2016 32.95 33.20 32.71 33.16 18,753,906 +1.41(+4.45%)
Feb 12, 2016 30.96 31.75 31.75 31.75 14,129,036 +0.58(+1.87%)
Feb 11, 2016 31.26 31.49 30.70 31.16 24,344,082 -1.01(-3.15%)
Feb 10, 2016 32.92 33.42 32.07 32.18 13,479,116 -1.12(-3.35%)
Feb 09, 2016 32.84 33.62 32.84 33.29 20,083,944 -0.90(-2.64%)
Feb 08, 2016 34.53 34.58 33.70 34.19 9,574,808 -0.63(-1.81%)
Feb 05, 2016 35.33 35.37 34.63 34.82 7,850,259 -0.38(-1.09%)
Feb 04, 2016 35.09 35.53 34.89 35.21 9,093,092 -0.30(-0.85%)
Feb 03, 2016 36.19 36.21 34.74 35.51 13,010,873 -1.35(-3.66%)
Feb 02, 2016 37.39 37.46 36.70 36.86 7,470,239 -0.89(-2.35%)
Feb 01, 2016 37.57 37.93 37.38 37.74 8,093,993 -0.18(-0.48%)
Jan 29, 2016 37.49 37.98 37.48 37.92 15,505,329 +1.44(+3.93%)
Jan 28, 2016 36.72 36.78 36.20 36.49 7,859,071 +0.12(+0.33%)
Jan 27, 2016 36.59 37.10 36.20 36.37 8,416,208 -0.01(-0.02%)
Jan 26, 2016 36.02 36.45 35.92 36.38 4,475,981 +0.44(+1.22%)
Jan 25, 2016 36.31 36.51 35.93 35.94 6,800,110 -0.83(-2.26%)
Jan 22, 2016 35.94 36.88 35.94 36.77 9,014,666 +2.00(+5.76%)
Jan 21, 2016 34.21 35.15 34.03 34.77 19,122,294 +0.02(+0.05%)
Jan 20, 2016 34.79 34.97 33.79 34.75 18,045,972 -1.38(-3.82%)
Jan 19, 2016 36.56 36.60 35.76 36.13 9,154,540 +0.59(+1.67%)
Jan 15, 2016 35.55 35.54 35.54 35.54 11,511,828 -1.46(-3.93%)
Jan 14, 2016 36.65 37.21 36.25 36.99 13,424,794 +0.46(+1.27%)
Jan 13, 2016 37.40 37.44 36.39 36.53 14,993,298 -0.25(-0.67%)
Jan 12, 2016 36.90 37.07 36.37 36.78 8,162,810 -0.18(-0.50%)
Jan 11, 2016 37.20 37.27 36.35 36.96 6,395,374 +0.31(+0.85%)
Jan 08, 2016 37.53 37.64 36.60 36.65 15,326,657 -0.72(-1.92%)
Jan 07, 2016 37.51 37.86 37.26 37.37 9,984,986 -1.01(-2.64%)
Jan 06, 2016 38.28 38.55 38.12 38.38 6,627,942 -0.87(-2.21%)
Jan 05, 2016 39.19 39.39 39.03 39.25 8,380,651 +0.18(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.